| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 411.1 | 412.2 | 403.7 | 411.55 | 41.155 | +1.55 (+0.38%) | 17,247 |
| 21 Jan 2020 | INR | 409.95 | 412 | 409.55 | 410 | 41 | -0.35 (-0.09%) | 24,471 |
| 20 Jan 2020 | INR | 413 | 416 | 409.8 | 410.35 | 41.035 | +0.35 (+0.09%) | 35,653 |
| 17 Jan 2020 | INR | 410.5 | 411.1 | 410 | 410 | 41 | -3.65 (-0.88%) | 20,286 |
| 16 Jan 2020 | INR | 414.8 | 417.8 | 408.9 | 413.65 | 41.365 | -4.9 (-1.17%) | 1,643 |
| 15 Jan 2020 | INR | 418 | 423.15 | 404 | 418.55 | 41.855 | +2.8 (+0.67%) | 20,800 |
| 14 Jan 2020 | INR | 421.25 | 425 | 415 | 415.75 | 41.575 | -7.2 (-1.70%) | 21,557 |
| 13 Jan 2020 | INR | 442.2 | 442.2 | 403.7 | 422.95 | 42.295 | +0.3 (+0.07%) | 28,015 |
| 10 Jan 2020 | INR | 427.6 | 429.2 | 422.65 | 422.65 | 42.265 | -5.6 (-1.31%) | 20,666 |
| 9 Jan 2020 | INR | 426.5 | 430.65 | 425 | 428.25 | 42.825 | +1.45 (+0.34%) | 18,624 |
| 8 Jan 2020 | INR | 426.85 | 430 | 423 | 426.8 | 42.68 | -0.05 (-0.01%) | 17,783 |
| 7 Jan 2020 | INR | 430 | 430 | 424 | 426.85 | 42.685 | -2 (-0.47%) | 27,218 |
| 6 Jan 2020 | INR | 430.95 | 440.7 | 426.2 | 428.85 | 42.885 | -12.15 (-2.76%) | 201 |
| 3 Jan 2020 | INR | 445 | 450 | 440 | 441 | 44.1 | +9.75 (+2.26%) | 23,723 |
| 2 Jan 2020 | INR | 435.5 | 439.65 | 430 | 431.25 | 43.125 | -0.75 (-0.17%) | 5,449 |
| 1 Jan 2020 | INR | 436 | 436.45 | 429.75 | 432 | 43.2 | -0.05 (-0.01%) | 21,180 |
| 31 Dec 2019 | INR | 441.5 | 442.2 | 432 | 432.05 | 43.205 | -8.9 (-2.02%) | 20,045 |
| 30 Dec 2019 | INR | 444 | 445 | 435 | 440.95 | 44.095 | -5.85 (-1.31%) | 20,254 |
| 27 Dec 2019 | INR | 437.5 | 448 | 423.6 | 446.8 | 44.68 | +16.6 (+3.86%) | 20,387 |
| 26 Dec 2019 | INR | 439 | 439.3 | 430.1 | 430.2 | 43.02 | -10.05 (-2.28%) | 20,101 |
| 24 Dec 2019 | INR | 430.15 | 452.85 | 430.15 | 440.25 | 44.025 | +3.45 (+0.79%) | 22,142 |
| 23 Dec 2019 | INR | 444 | 444 | 429.8 | 436.8 | 43.68 | +1.35 (+0.31%) | 21,655 |
| 20 Dec 2019 | INR | 434.55 | 441.5 | 433.1 | 435.45 | 43.545 | -0.25 (-0.06%) | 20,212 |
| 19 Dec 2019 | INR | 440 | 440 | 435 | 435.7 | 43.57 | +2.9 (+0.67%) | 20,016 |
| 18 Dec 2019 | INR | 436.4 | 446.35 | 428.55 | 432.8 | 43.28 | -7.7 (-1.75%) | 26,029 |
| 17 Dec 2019 | INR | 439.5 | 440.9 | 436.2 | 440.5 | 44.05 | +0.55 (+0.13%) | 25,288 |
| 16 Dec 2019 | INR | 435 | 440.45 | 421.25 | 439.95 | 43.995 | +11.85 (+2.77%) | 26,195 |
| 13 Dec 2019 | INR | 436.7 | 436.85 | 427 | 428.1 | 42.81 | -9.85 (-2.25%) | 42,922 |
| 12 Dec 2019 | INR | 444 | 447.1 | 412.8 | 437.95 | 43.795 | +0.9 (+0.21%) | 54,250 |
| 11 Dec 2019 | INR | 442.4 | 448.9 | 434 | 437.05 | 43.705 | -1.4 (-0.32%) | 30,936 |
